Indicators

Avery Dennison Corp (NY: AVY )

225.61 -2.03 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	104.04	107.64	103.28	106.82	1,074,355	-0.56(-0.52%)
Feb 27, 2020	109.26	112.32	107.37	107.38	935,941	-4.43(-3.96%)
Feb 26, 2020	114.44	115.94	111.80	111.81	987,816	-1.57(-1.38%)
Feb 25, 2020	119.31	119.31	113.11	113.38	953,732	-5.51(-4.64%)
Feb 24, 2020	120.40	121.28	118.24	118.89	857,237	-6.08(-4.87%)
Feb 21, 2020	126.84	126.98	124.51	124.98	589,480	-2.63(-2.06%)
Feb 20, 2020	127.01	128.19	126.56	127.61	278,970	+0.00(+0.00%)
Feb 19, 2020	127.04	128.18	126.65	127.61	527,951	+0.74(+0.58%)
Feb 18, 2020	128.52	128.85	126.24	126.87	414,022	-2.01(-1.56%)
Feb 14, 2020	128.77	129.47	127.98	128.88	340,291	-0.03(-0.02%)
Feb 13, 2020	129.97	130.17	127.92	128.91	381,713	-1.56(-1.19%)
Feb 12, 2020	128.81	131.56	128.62	130.47	817,088	+2.06(+1.61%)
Feb 11, 2020	127.97	129.12	127.36	128.40	281,413	+0.91(+0.72%)
Feb 10, 2020	126.42	127.58	126.12	127.49	200,428	+0.37(+0.29%)
Feb 07, 2020	128.61	129.13	126.56	127.11	350,687	-2.47(-1.91%)
Feb 06, 2020	131.22	131.64	128.89	129.59	501,492	-1.14(-0.87%)
Feb 05, 2020	129.39	130.82	128.99	130.73	804,739	+3.04(+2.38%)
Feb 04, 2020	126.25	128.61	126.25	127.68	738,984	+2.68(+2.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.